Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,288.05
      (
      -0.27%
      )
      US Tech 100
      14,344.00
      (
      0.16%
      )
      Dow Jones
      33,507.50
      (
      -0.47%
      )
      Brent Oil
      92.015
      (
      0.0%
      )
      Bitcoin
      26,978.72
      (
      0.26%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. PROG Holdings Inc (PRG)

      7. PROG Holdings Inc (PRG) Historical

      PRG PROG Holdings Inc

      33.21
      0.78 (2.41%)
      Sep 29 2023 - Closed
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      PRG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 29 2023 33.21 0.78 2.41% 32.80 33.74 32.65 523,684
      Sep 28 2023 32.43 0.74 2.34% 31.74 32.576 31.71 297,100
      Sep 27 2023 31.69 0.62 2.0% 31.36 32.11 31.19 185,064
      Sep 26 2023 31.07 -0.46 -1.46% 31.49 31.9599 30.9962 276,628
      Sep 25 2023 31.53 0.64 2.07% 30.83 31.77 30.71 460,602
      Sep 22 2023 30.89 -0.66 -2.09% 31.54 31.60 30.61 545,869
      Sep 21 2023 31.55 -0.68 -2.11% 31.82 31.97 31.3403 301,328
      Sep 20 2023 32.23 -0.23 -0.71% 32.75 32.905 32.15 180,454
      Sep 19 2023 32.46 0.01 0.03% 32.48 32.82 32.43 225,582
      Sep 18 2023 32.45 -1.15 -3.42% 33.71 33.785 32.38 261,905
      Sep 15 2023 33.60 -1.17 -3.36% 34.63 34.81 33.22 1,297,870
      Sep 14 2023 34.77 0.59 1.73% 34.50 35.06 34.04 449,705
      Sep 13 2023 34.18 0.57 1.7% 33.62 34.36 33.13 521,916
      Sep 12 2023 33.61 -0.40 -1.18% 33.80 34.15 33.49 387,912
      Sep 11 2023 34.01 0.27 0.8% 33.85 34.42 33.13 323,147
      Sep 08 2023 33.74 0.26 0.78% 33.59 33.95 33.02 223,652
      Sep 07 2023 33.48 0.04 0.12% 33.22 34.10 32.97 429,568
      Sep 06 2023 33.44 0.25 0.75% 33.17 33.5588 32.87 208,029
      Sep 05 2023 33.19 -1.46 -4.21% 33.78 33.86 31.20 467,764
      Sep 04 2023 34.65 0.00 +0.00% 34.59 35.08 34.415 0
      Sep 01 2023 34.65 0.35 1.02% 34.59 35.08 34.415 215,339
      Aug 31 2023 34.30 0.26 0.76% 33.87 34.53 33.70 383,897
      Aug 30 2023 34.04 -0.14 -0.41% 34.05 34.665 33.78 267,896
      Aug 29 2023 34.18 0.39 1.15% 33.77 34.35 33.77 222,325
      Aug 28 2023 33.79 0.17 0.51% 33.75 34.33 33.5064 230,612
      Aug 25 2023 33.62 -0.31 -0.91% 33.90 34.37 33.16 251,753
      Aug 24 2023 33.93 -0.43 -1.25% 34.12 34.45 33.715 275,036
      Aug 23 2023 34.36 -0.09 -0.26% 34.45 34.88 33.60 340,905
      Aug 22 2023 34.45 0.16 0.47% 34.39 34.48 33.60 263,665
      Aug 21 2023 34.29 0.27 0.79% 33.83 34.59 33.655 286,382
      Aug 18 2023 34.02 0.41 1.22% 33.23 34.29 33.11 330,400
      Aug 17 2023 33.61 -0.84 -2.44% 34.38 34.5616 33.50 346,846
      Aug 16 2023 34.45 -2.51 -6.79% 36.75 36.82 34.38 383,805
      Aug 15 2023 36.96 -0.67 -1.78% 37.45 37.62 36.95 376,351
      Aug 14 2023 37.63 0.05 0.13% 37.31 37.64 36.67 306,992
      Aug 11 2023 37.58 -0.28 -0.74% 37.90 38.0532 37.55 218,184
      Aug 10 2023 37.86 -1.17 -3.0% 39.17 39.43 37.3624 295,959
      Aug 09 2023 39.03 -0.06 -0.15% 38.90 39.175 38.35 191,188
      Aug 08 2023 39.09 -0.03 -0.08% 38.68 39.22 38.37 199,930
      Aug 07 2023 39.12 0.32 0.82% 38.64 39.2399 38.64 222,877
      Aug 04 2023 38.80 0.31 0.81% 38.35 38.88 38.07 285,373
      Aug 03 2023 38.49 -0.34 -0.88% 38.89 39.38 38.03 406,433
      Aug 02 2023 38.83 -1.01 -2.54% 39.61 39.71 38.54 454,963
      Aug 01 2023 39.84 -0.74 -1.82% 40.11 40.60 38.91 433,841
      Jul 31 2023 40.58 0.07 0.17% 40.60 41.00 39.93 425,414
      Jul 28 2023 40.51 -1.16 -2.78% 42.17 42.69 40.17 547,039
      Jul 27 2023 41.67 0.01 0.02% 43.16 44.15 41.13 555,971
      Jul 26 2023 41.66 5.40 14.89% 39.75 44.81 39.49 1,361,522
      Jul 25 2023 36.26 -0.10 -0.28% 36.25 37.31 36.00 534,676
      Jul 24 2023 36.36 0.81 2.28% 35.67 36.38 35.12 338,156
      Jul 21 2023 35.55 -0.49 -1.36% 36.41 36.41 35.54 374,084
      Jul 20 2023 36.04 -0.12 -0.33% 36.10 36.24 35.28 353,769
      Jul 19 2023 36.16 1.54 4.45% 34.67 36.39 34.16 506,512
      Jul 18 2023 34.62 -0.21 -0.6% 34.81 35.195 34.44 379,901
      Jul 17 2023 34.83 1.91 5.8% 32.80 34.91 32.37 381,586
      Jul 14 2023 32.92 0.05 0.15% 32.67 32.97 32.19 202,126
      Jul 13 2023 32.87 0.37 1.14% 32.50 32.99 32.29 191,931
      Jul 12 2023 32.50 0.25 0.78% 33.09 33.47 32.46 207,683
      Jul 11 2023 32.25 0.63 1.99% 32.50 32.824 32.18 154,045
      Jul 10 2023 31.62 0.00 0.0% 31.62 31.62 31.62 0
      Jul 07 2023 31.62 0.08 0.25% 31.50 32.02 31.50 237,752
      Jul 06 2023 31.54 -0.54 -1.68% 31.68 32.08 31.44 227,888
      Jul 05 2023 32.08 -1.11 -3.34% 32.99 33.105 31.87 416,615
      Jul 04 2023 33.19 0.00 +0.00% 31.98 33.33 31.53 0
      Jul 03 2023 33.19 0.00 +0.00% 31.98 33.33 31.53 0
      Jul 03 2023 33.19 1.07 3.33% 31.98 33.33 31.53 185,815
      Your Recent History
      NYSE
      PRG
      PROG
      Register now to watch these stocks streaming on the ADVFN Monitor.

      Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

      Log in to InvestorsHub
      Register Now